Skip to main content
iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.46
-0.10 (-0.39%)
Feb 12, 2025, 9:30 AM EST - Market open

IBMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.5825.6525.5825.6525.650.21%11,770
Feb 20, 202525.5825.5925.5725.5925.590.12%23,670
Feb 19, 202525.5025.5625.5025.5625.560.08%8,204
Feb 18, 202525.6825.6825.5425.5425.540.10%11,794
Feb 14, 202525.5725.6125.5225.5225.52-0.02%33,362
Feb 13, 202525.5025.5325.5025.5225.520.20%6,909
Feb 12, 202525.4725.4725.4525.4725.47-0.35%8,977
Feb 11, 202525.5525.6025.5525.5625.56-0.20%6,120
Feb 10, 202525.6025.6125.5625.6125.610.08%3,713
Feb 7, 202525.5725.6025.5725.5925.59-0.08%7,826
Feb 6, 202525.5825.6325.5825.6125.61-17,869
Feb 5, 202525.6025.6625.6025.6125.610.31%42,952
Feb 4, 202525.5025.6225.5025.5325.53-0.04%7,909
Feb 3, 202525.5325.6225.5125.5425.54-6,217
Jan 31, 202525.5625.6425.5225.5425.49-0.12%22,274
Jan 30, 202525.5125.6125.5125.5725.520.27%15,542
Jan 29, 202525.5225.5825.4925.5025.45-0.20%18,542
Jan 28, 202525.5925.5925.4925.5525.50-38,000
Jan 27, 202525.4625.6025.4625.5525.500.52%12,015
Jan 24, 202525.3725.4725.3725.4225.370.01%38,815
Jan 23, 202525.4125.4225.3825.4225.37-0.16%7,257
Jan 22, 202525.4225.4925.3925.4625.410.22%23,435
Jan 21, 202525.3925.4725.3425.4025.350.08%10,873
Jan 17, 202525.3525.3825.3525.3825.330.18%4,902
Jan 16, 202525.3425.3425.3225.3425.290.04%303
Jan 15, 202525.3025.4125.3025.3325.280.36%67,112
Jan 14, 202525.2725.3025.2225.2425.19-0.53%7,148
Jan 13, 202525.3125.3925.2525.3725.320.08%13,585
Jan 10, 202525.3225.4325.3225.3525.30-0.06%18,255
Jan 8, 202525.4025.4025.3725.3725.32-0.29%1,699
Jan 7, 202525.4425.4525.4125.4425.39-0.12%14,636
Jan 6, 202525.4425.4825.4325.4725.420.16%12,295
Jan 3, 202525.4625.4825.4325.4325.38-0.24%11,102
Jan 2, 202525.4325.4925.3925.4925.440.49%54,586
Dec 31, 202425.4625.4625.3525.3725.32-0.10%28,043
Dec 30, 202425.3325.4625.3325.3925.340.40%94,361
Dec 27, 202425.2925.3225.2825.2925.24-0.04%48,559
Dec 26, 202425.2425.3125.2325.3025.25-0.04%74,853
Dec 24, 202425.2625.3125.2225.3125.26-0.04%23,130
Dec 23, 202425.3925.3925.2725.3225.27-0.04%14,205
Dec 20, 202425.3325.4225.3025.3325.280.28%51,113
Dec 19, 202425.2425.2725.2325.2625.21-0.43%59,598
Dec 18, 202425.4225.4425.3625.3725.32-0.59%14,138
Dec 17, 202425.5525.5525.5125.5225.42-0.12%5,084
Dec 16, 202425.5725.5725.5325.5525.45-0.04%4,714
Dec 13, 202425.5725.5725.5225.5625.46-0.23%7,039
Dec 12, 202425.6425.6425.5825.6225.52-0.16%8,947
Dec 11, 202425.7325.8125.6625.6625.56-0.25%50,860
Dec 10, 202425.7325.8325.7225.7325.63-0.08%89,903
Dec 9, 202425.7425.7625.7325.7525.65-0.04%7,890
Dec 6, 202425.8525.8525.7425.7625.660.04%36,954
Dec 5, 202425.7325.8625.7325.7525.650.02%17,588
Dec 4, 202425.7025.8425.7025.7425.640.08%9,198
Dec 3, 202425.7225.7325.7125.7225.620.08%8,068
Dec 2, 202425.6825.7825.6825.7025.60-30,869
Nov 29, 202425.6825.7025.6825.7025.550.12%620
Nov 27, 202425.6425.6825.6425.6725.520.31%13,156
Nov 26, 202425.5625.6125.5625.5925.45-0.06%3,570
Nov 25, 202425.5925.6125.5925.6125.460.22%325
Nov 22, 202425.5425.5825.5225.5525.410.04%2,679
Nov 21, 202425.5225.5425.5125.5425.40-11,551
Nov 20, 202425.5325.5825.5225.5425.40-0.16%11,932
Nov 19, 202425.5425.5925.5425.5825.440.35%8,789
Nov 18, 202425.5025.5225.4925.4925.35-0.06%7,903
Nov 15, 202425.4925.5125.4925.5125.360.22%3,428
Nov 14, 202425.5125.5125.4525.4525.31-25,825
Nov 13, 202425.4625.4725.4525.4525.31-903
Nov 12, 202425.4425.4525.4225.4525.31-0.12%18,881
Nov 11, 202425.5525.5525.4825.4825.34-0.04%16,586
Nov 8, 202425.4525.5225.4525.4925.350.69%8,162
Nov 7, 202425.3225.4425.3225.3225.170.30%7,891
Nov 6, 202425.2925.2925.1825.2425.10-1.00%7,866
Nov 5, 202425.4525.5925.4525.5025.350.18%7,995
Nov 4, 202425.4525.5525.4525.4525.310.24%5,605
Nov 1, 202425.4225.4225.3925.3925.25-9,680
Oct 31, 202425.4325.5125.3925.3925.20-0.22%21,727
Oct 30, 202425.4325.5025.4325.4525.26-0.08%1,191
Oct 29, 202425.4425.5125.4025.4725.280.02%18,257
Oct 28, 202425.4825.4825.4625.4625.270.09%6,889
Oct 25, 202425.5525.5525.4425.4425.250.09%157
Oct 24, 202425.2625.4725.2625.4125.230.09%19,161
Oct 23, 202425.4725.4825.3825.3925.20-0.59%17,455
Oct 22, 202425.6125.6125.5425.5425.35-0.23%1,503
Oct 21, 202425.7025.7725.6025.6025.41-0.43%17,575
Oct 18, 202425.7125.7725.7125.7125.52-14,766
Oct 17, 202425.6925.7125.6725.7125.52-0.06%3,392
Oct 16, 202425.7325.8425.7325.7325.540.08%11,175
Oct 15, 202425.6825.7925.6825.7125.520.37%5,918
Oct 14, 202425.6225.6625.6125.6125.42-0.35%10,633
Oct 11, 202425.7125.7225.6825.7025.510.04%4,735
Oct 10, 202425.7025.7025.6925.6925.50-0.12%791
Oct 9, 202425.7925.8525.6825.7225.53-0.05%39,904
Oct 8, 202425.7125.7325.7125.7325.540.07%109
Oct 7, 202425.7225.7425.7225.7225.53-0.19%7,559
Oct 4, 202425.7725.7725.7625.7725.58-0.33%669
Oct 3, 202425.8525.8525.8525.8525.66-0.08%54
Oct 2, 202425.8325.8725.8325.8725.68-0.02%260
Oct 1, 202425.8625.9125.8625.8825.680.04%13,770
Sep 30, 202425.8825.9425.8725.8725.62-0.12%1,467
Sep 27, 202425.9025.9225.9025.9025.650.25%4,555